KissMeData/069330/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	193400	219370001	1922	1922	1922	1922	3159
3	20231026	193300	219370001	1922	1922	1922	1922	0
4	20231026	193200	219370001	1922	1922	1922	1922	0
5	20231026	193100	219370001	1922	1922	1922	1922	0
6	20231026	193000	219370001	1922	1922	1922	1922	0
7	20231026	192900	219370001	1922	1922	1922	1922	0
8	20231026	192800	219370001	1922	1922	1922	1922	0
9	20231026	192700	219370001	1922	1922	1922	1922	0
10	20231026	192600	219370001	1922	1922	1922	1922	0
11	20231026	192500	219370001	1922	1922	1922	1922	0
12	20231026	192400	219370001	1922	1922	1922	1922	0
13	20231026	192300	219370001	1922	1922	1922	1922	0
14	20231026	192200	219370001	1922	1922	1922	1922	0
15	20231026	192100	219370001	1922	1922	1922	1922	0
16	20231026	192000	219370001	1922	1922	1922	1922	0
17	20231026	191900	219370001	1922	1922	1922	1922	0
18	20231026	191800	219370001	1922	1922	1922	1922	0
19	20231026	191700	219370001	1922	1922	1922	1922	0
20	20231026	191600	219370001	1922	1922	1922	1922	0
21	20231026	191500	219370001	1922	1922	1922	1922	0
22	20231026	191400	219370001	1922	1922	1922	1922	0
23	20231026	191300	219370001	1922	1922	1922	1922	0
24	20231026	191200	219370001	1922	1922	1922	1922	0
25	20231026	191100	219370001	1922	1922	1922	1922	0
26	20231026	191000	219370001	1922	1922	1922	1922	0
27	20231026	190900	219370001	1922	1922	1922	1922	0
28	20231026	190800	219370001	1922	1922	1922	1922	0
29	20231026	190700	219370001	1922	1922	1922	1922	0
30	20231026	190600	219370001	1922	1922	1922	1922	0
31	20231026	190500	219370001	1922	1922	1922	1922	0
32	20231026	190400	219370001	1922	1922	1922	1922	3159
33	20231026	190300	219370001	1922	1922	1922	1922	0
34	20231026	190200	219370001	1922	1922	1922	1922	0
35	20231026	190100	219370001	1922	1922	1922	1922	0
36	20231026	190000	219370001	1922	1922	1922	1922	0
37	20231026	185900	219370001	1922	1922	1922	1922	0
38	20231026	185800	219370001	1922	1922	1922	1922	0
39	20231026	185700	219370001	1922	1922	1922	1922	0
40	20231026	185600	219370001	1922	1922	1922	1922	0
41	20231026	185500	219370001	1922	1922	1922	1922	0
42	20231026	185400	219370001	1922	1922	1922	1922	0
43	20231026	185300	219370001	1922	1922	1922	1922	0
44	20231026	185200	219370001	1922	1922	1922	1922	0
45	20231026	185100	219370001	1922	1922	1922	1922	0
46	20231026	185000	219370001	1922	1922	1922	1922	0
47	20231026	184900	219370001	1922	1922	1922	1922	0
48	20231026	184800	219370001	1922	1922	1922	1922	0
49	20231026	184700	219370001	1922	1922	1922	1922	0
50	20231026	184600	219370001	1922	1922	1922	1922	0
51	20231026	184500	219370001	1922	1922	1922	1922	0
52	20231026	184400	219370001	1922	1922	1922	1922	0
53	20231026	184300	219370001	1922	1922	1922	1922	0
54	20231026	184200	219370001	1922	1922	1922	1922	0
55	20231026	184100	219370001	1922	1922	1922	1922	0
56	20231026	184000	219370001	1922	1922	1922	1922	0
57	20231026	183900	219370001	1922	1922	1922	1922	0
58	20231026	183800	219370001	1922	1922	1922	1922	0
59	20231026	183700	219370001	1922	1922	1922	1922	0
60	20231026	183600	219370001	1922	1922	1922	1922	0
61	20231026	183500	219370001	1922	1922	1922	1922	0
62	20231026	183400	219370001	1922	1922	1922	1922	3159
63	20231026	183300	219370001	1922	1922	1922	1922	0
64	20231026	183200	219370001	1922	1922	1922	1922	0
65	20231026	183100	219370001	1922	1922	1922	1922	0
66	20231026	183000	219370001	1922	1922	1922	1922	0
67	20231026	182900	219370001	1922	1922	1922	1922	0
68	20231026	182800	219370001	1922	1922	1922	1922	0
69	20231026	182700	219370001	1922	1922	1922	1922	0
70	20231026	182600	219370001	1922	1922	1922	1922	0
71	20231026	182500	219370001	1922	1922	1922	1922	0
72	20231026	182400	219370001	1922	1922	1922	1922	0
73	20231026	182300	219370001	1922	1922	1922	1922	0
74	20231026	182200	219370001	1922	1922	1922	1922	0
75	20231026	182100	219370001	1922	1922	1922	1922	0
76	20231026	182000	219370001	1922	1922	1922	1922	0
77	20231026	181900	219370001	1922	1922	1922	1922	0
78	20231026	181800	219370001	1922	1922	1922	1922	0
79	20231026	181700	219370001	1922	1922	1922	1922	0
80	20231026	181600	219370001	1922	1922	1922	1922	0
81	20231026	181500	219370001	1922	1922	1922	1922	0
82	20231026	181400	219370001	1922	1922	1922	1922	0
83	20231026	181300	219370001	1922	1922	1922	1922	0
84	20231026	181200	219370001	1922	1922	1922	1922	0
85	20231026	181100	219370001	1922	1922	1922	1922	0
86	20231026	181000	219370001	1922	1922	1922	1922	0
87	20231026	180900	219370001	1922	1922	1922	1922	0
88	20231026	180800	219370001	1922	1922	1922	1922	0
89	20231026	180700	219370001	1922	1922	1922	1922	0
90	20231026	180600	219370001	1922	1922	1922	1922	0
91	20231026	180500	219370001	1922	1922	1922	1922	0
92	20231026	180400	219370001	1922	1922	1922	1922	3159
93	20231026	180300	219370001	1922	1922	1922	1922	0
94	20231026	180200	219370001	1922	1922	1922	1922	0
95	20231026	180100	219370001	1922	1922	1922	1922	0
96	20231026	180000	219370001	1922	1922	1922	1922	0
97	20231026	175900	219370001	1922	1922	1922	1922	0
98	20231026	175800	219370001	1922	1922	1922	1922	0
99	20231026	175700	219370001	1922	1922	1922	1922	0
100	20231026	175600	219370001	1922	1922	1922	1922	0
101	20231026	175500	219370001	1922	1922	1922	1922	0
102	20231026	175400	219370001	1922	1922	1922	1922	0
103	20231026	175300	219370001	1922	1922	1922	1922	0
104	20231026	175200	219370001	1922	1922	1922	1922	0
105	20231026	175100	219370001	1922	1922	1922	1922	0
106	20231026	175000	219370001	1922	1922	1922	1922	0
107	20231026	174900	219370001	1922	1922	1922	1922	0
108	20231026	174800	219370001	1922	1922	1922	1922	0
109	20231026	174700	219370001	1922	1922	1922	1922	0
110	20231026	174600	219370001	1922	1922	1922	1922	0
111	20231026	174500	219370001	1922	1922	1922	1922	0
112	20231026	174400	219370001	1922	1922	1922	1922	0
113	20231026	174300	219370001	1922	1922	1922	1922	0
114	20231026	174200	219370001	1922	1922	1922	1922	0
115	20231026	174100	219370001	1922	1922	1922	1922	0
116	20231026	174000	219370001	1922	1922	1922	1922	0
117	20231026	173900	219370001	1922	1922	1922	1922	0
118	20231026	173800	219370001	1922	1922	1922	1922	0
119	20231026	173700	219370001	1922	1922	1922	1922	0
120	20231026	173600	219370001	1922	1922	1922	1922	0
121	20231026	173500	219370001	1922	1922	1922	1922	0
122	20231026	173400	219370001	1922	1922	1922	1922	3159
123	20231026	173300	219370001	1922	1922	1922	1922	0
124	20231026	173200	219370001	1922	1922	1922	1922	0
125	20231026	173100	219370001	1922	1922	1922	1922	0
126	20231026	173000	219370001	1922	1922	1922	1922	0
127	20231026	172900	219370001	1922	1922	1922	1922	0
128	20231026	172800	219370001	1922	1922	1922	1922	0
129	20231026	172700	219370001	1922	1922	1922	1922	0
130	20231026	172600	219370001	1922	1922	1922	1922	0
131	20231026	172500	219370001	1922	1922	1922	1922	0
132	20231026	172400	219370001	1922	1922	1922	1922	0
133	20231026	172300	219370001	1922	1922	1922	1922	0
134	20231026	172200	219370001	1922	1922	1922	1922	0
135	20231026	172100	219370001	1922	1922	1922	1922	0
136	20231026	172000	219370001	1922	1922	1922	1922	0
137	20231026	171900	219370001	1922	1922	1922	1922	0
138	20231026	171800	219370001	1922	1922	1922	1922	0
139	20231026	171700	219370001	1922	1922	1922	1922	0
140	20231026	171600	219370001	1922	1922	1922	1922	0
141	20231026	171500	219370001	1922	1922	1922	1922	0
142	20231026	171400	219370001	1922	1922	1922	1922	0
143	20231026	171300	219370001	1922	1922	1922	1922	0
144	20231026	171200	219370001	1922	1922	1922	1922	0
145	20231026	171100	219370001	1922	1922	1922	1922	0
146	20231026	171000	219370001	1922	1922	1922	1922	0
147	20231026	170900	219370001	1922	1922	1922	1922	0
148	20231026	170800	219370001	1922	1922	1922	1922	0
149	20231026	170700	219370001	1922	1922	1922	1922	0
150	20231026	170600	219370001	1922	1922	1922	1922	0
151	20231026	170500	219370001	1922	1922	1922	1922	0
152	20231026	170400	219370001	1922	1922	1922	1922	3159
153	20231026	170300	219370001	1922	1922	1922	1922	0
154	20231026	170200	219370001	1922	1922	1922	1922	0
155	20231026	170100	219370001	1922	1922	1922	1922	0
156	20231026	170000	219370001	1922	1922	1922	1922	0
157	20231026	165900	219370001	1922	1922	1922	1922	0
158	20231026	165800	219370001	1922	1922	1922	1922	0
159	20231026	165700	219370001	1922	1922	1922	1922	0
160	20231026	165600	219370001	1922	1922	1922	1922	0
161	20231026	165500	219370001	1922	1922	1922	1922	0
162	20231026	165400	219370001	1922	1922	1922	1922	0
163	20231026	165300	219370001	1922	1922	1922	1922	0
164	20231026	165200	219370001	1922	1922	1922	1922	0
165	20231026	165100	219370001	1922	1922	1922	1922	0
166	20231026	165000	219370001	1922	1922	1922	1922	0
167	20231026	164900	219370001	1922	1922	1922	1922	0
168	20231026	164800	219370001	1922	1922	1922	1922	0
169	20231026	164700	219370001	1922	1922	1922	1922	0
170	20231026	164600	219370001	1922	1922	1922	1922	0
171	20231026	164500	219370001	1922	1922	1922	1922	0
172	20231026	164400	219370001	1922	1922	1922	1922	0
173	20231026	164300	219370001	1922	1922	1922	1922	0
174	20231026	164200	219370001	1922	1922	1922	1922	0
175	20231026	164100	219370001	1922	1922	1922	1922	0
176	20231026	164000	219370001	1922	1922	1922	1922	0
177	20231026	163900	219370001	1922	1922	1922	1922	0
178	20231026	163800	219370001	1922	1922	1922	1922	0
179	20231026	163700	219370001	1922	1922	1922	1922	0
180	20231026	163600	219370001	1922	1922	1922	1922	0
181	20231026	163500	219370001	1922	1922	1922	1922	0
182	20231026	163400	219370001	1922	1922	1922	1922	3159
183	20231026	163300	219370001	1922	1922	1922	1922	0
184	20231026	163200	219370001	1922	1922	1922	1922	0
185	20231026	163100	219370001	1922	1922	1922	1922	0
186	20231026	163000	219370001	1922	1922	1922	1922	0
187	20231026	162900	219370001	1922	1922	1922	1922	0
188	20231026	162800	219370001	1922	1922	1922	1922	0
189	20231026	162700	219370001	1922	1922	1922	1922	0
190	20231026	162600	219370001	1922	1922	1922	1922	0
191	20231026	162500	219370001	1922	1922	1922	1922	0
192	20231026	162400	219370001	1922	1922	1922	1922	0
193	20231026	162300	219370001	1922	1922	1922	1922	0
194	20231026	162200	219370001	1922	1922	1922	1922	0
195	20231026	162100	219370001	1922	1922	1922	1922	0
196	20231026	162000	219370001	1922	1922	1922	1922	0
197	20231026	161900	219370001	1922	1922	1922	1922	0
198	20231026	161800	219370001	1922	1922	1922	1922	0
199	20231026	161700	219370001	1922	1922	1922	1922	0
200	20231026	161600	219370001	1922	1922	1922	1922	0
201	20231026	161500	219370001	1922	1922	1922	1922	0
202	20231026	161400	219370001	1922	1922	1922	1922	0
203	20231026	161300	219370001	1922	1922	1922	1922	0
204	20231026	161200	219370001	1922	1922	1922	1922	0
205	20231026	161100	219370001	1922	1922	1922	1922	0
206	20231026	161000	219370001	1922	1922	1922	1922	0
207	20231026	160900	219370001	1922	1922	1922	1922	0
208	20231026	160800	219370001	1922	1922	1922	1922	0
209	20231026	160700	219370001	1922	1922	1922	1922	0
210	20231026	160600	219370001	1922	1922	1922	1922	0
211	20231026	160500	219370001	1922	1922	1922	1922	0
212	20231026	160400	219370001	1922	1922	1922	1922	3159
213	20231026	160300	219370001	1922	1922	1922	1922	0
214	20231026	160200	219370001	1922	1922	1922	1922	0
215	20231026	160100	219370001	1922	1922	1922	1922	0
216	20231026	160000	219370001	1922	1922	1922	1922	0
217	20231026	155900	219370001	1922	1922	1922	1922	0
218	20231026	155800	219370001	1922	1922	1922	1922	0
219	20231026	155700	219370001	1922	1922	1922	1922	0
220	20231026	155600	219370001	1922	1922	1922	1922	0
221	20231026	155500	219370001	1922	1922	1922	1922	0
222	20231026	155400	219370001	1922	1922	1922	1922	0
223	20231026	155300	219370001	1922	1922	1922	1922	0
224	20231026	155200	219370001	1922	1922	1922	1922	0
225	20231026	155100	219370001	1922	1922	1922	1922	0
226	20231026	155000	219370001	1922	1922	1922	1922	0
227	20231026	154900	219370001	1922	1922	1922	1922	0
228	20231026	154800	219370001	1922	1922	1922	1922	0
229	20231026	154700	219370001	1922	1922	1922	1922	0
230	20231026	154600	219370001	1922	1922	1922	1922	0
231	20231026	154500	219370001	1922	1922	1922	1922	0
232	20231026	154400	219370001	1922	1922	1922	1922	0
233	20231026	154300	219370001	1922	1922	1922	1922	0
234	20231026	154200	219370001	1922	1922	1922	1922	0
235	20231026	154100	219370001	1922	1922	1922	1922	0
236	20231026	154000	219370001	1922	1922	1922	1922	0
237	20231026	153900	219370001	1922	1922	1922	1922	0
238	20231026	153800	219370001	1922	1922	1922	1922	0
239	20231026	153700	219370001	1922	1922	1922	1922	0
240	20231026	153600	219370001	1922	1922	1922	1922	0
241	20231026	153500	219370001	1922	1922	1922	1922	0
242	20231026	153400	219370001	1922	1922	1922	1922	3159
243	20231026	153300	219370001	1922	1922	1922	1922	0
244	20231026	153200	219370001	1922	1922	1922	1922	0
245	20231026	153100	219370001	1922	1922	1922	1922	0
246	20231026	153000	219370001	1922	1922	1922	1922	3159
247	20231026	152900	213298403	1918	1918	1918	1918	0
248	20231026	152800	213298403	1918	1918	1918	1918	0
249	20231026	152700	213298403	1918	1918	1918	1918	0
250	20231026	152600	213298403	1918	1918	1918	1918	0
251	20231026	152500	213298403	1918	1918	1918	1918	0
252	20231026	152400	213298403	1918	1918	1918	1918	0
253	20231026	152300	213298403	1918	1918	1918	1918	0
254	20231026	152200	213298403	1918	1918	1918	1918	0
255	20231026	152100	213298403	1918	1918	1918	1918	0
256	20231026	152000	213298403	1918	1918	1918	1918	0
257	20231026	151900	213298403	1918	1919	1919	1918	1547
258	20231026	151800	210330007	1919	1919	1919	1919	0
259	20231026	151700	210330007	1919	1919	1919	1919	402
260	20231026	151600	209558569	1919	1919	1919	1919	781
261	20231026	151500	208059830	1918	1918	1918	1918	217
262	20231026	151400	207643624	1918	1918	1918	1918	2
263	20231026	151300	207639788	1918	1910	1918	1910	134
264	20231026	151200	207383840	1919	1919	1919	1919	0
265	20231026	151100	207383840	1919	1919	1919	1919	4
266	20231026	151000	207376164	1921	1909	1921	1909	55
267	20231026	150900	207271057	1909	1909	1909	1909	0
268	20231026	150800	207271057	1909	1922	1922	1908	2012
269	20231026	150700	203414895	1922	1922	1922	1922	403
270	20231026	150600	202640329	1922	1922	1922	1922	1
271	20231026	150500	202638407	1917	1922	1922	1917	824
272	20231026	150400	201057469	1922	1922	1922	1922	0
273	20231026	150300	201057469	1922	1922	1922	1922	1552
274	20231026	150200	198074525	1922	1922	1922	1922	1043
275	20231026	150100	196069879	1917	1922	1922	1917	924
276	20231026	150000	194297843	1918	1923	1923	1918	142
277	20231026	145900	194025456	1923	1923	1923	1923	325
278	20231026	145800	193400481	1923	1923	1923	1923	43
279	20231026	145700	193317792	1917	1917	1917	1917	0
280	20231026	145600	193317792	1917	1917	1917	1917	216
281	20231026	145500	192903720	1923	1919	1923	1917	137
282	20231026	145400	192640899	1923	1923	1923	1923	0
283	20231026	145300	192640899	1923	1922	1923	1922	591
284	20231026	145200	191504506	1922	1919	1922	1919	2
285	20231026	145100	191500665	1917	1917	1917	1917	0
286	20231026	145000	191500665	1917	1909	1917	1909	476
287	20231026	144900	190589269	1917	1917	1917	1917	0
288	20231026	144800	190589269	1917	1917	1917	1917	1
289	20231026	144700	190587352	1917	1917	1917	1917	0
290	20231026	144600	190587352	1917	1917	1917	1917	1
291	20231026	144500	190585435	1917	1909	1917	1909	138
292	20231026	144400	190321985	1917	1917	1917	1917	0
293	20231026	144300	190321985	1917	1917	1917	1917	0
294	20231026	144200	190321985	1917	1917	1917	1917	15
295	20231026	144100	190293230	1917	1917	1917	1917	1
296	20231026	144000	190291313	1917	1917	1917	1917	0
297	20231026	143900	190291313	1917	1917	1917	1917	0
298	20231026	143800	190291313	1917	1917	1917	1917	0
299	20231026	143700	190291313	1917	1917	1917	1917	11
300	20231026	143600	190270226	1919	1919	1919	1919	0
301	20231026	143500	190270226	1919	1919	1919	1919	105
302	20231026	143400	190068731	1923	1911	1923	1911	1934
303	20231026	143300	186354602	1914	1903	1914	1903	221
304	20231026	143200	185931773	1903	1898	1903	1898	57
305	20231026	143100	185823496	1898	1898	1898	1898	70
306	20231026	143000	185690636	1899	1900	1900	1898	984
307	20231026	142900	183823000	1900	1904	1904	1900	930
308	20231026	142800	182052340	1904	1917	1918	1904	286
309	20231026	142700	181507133	1917	1917	1917	1917	1
310	20231026	142600	181505216	1904	1905	1905	1904	219
311	20231026	142500	181088086	1920	1920	1920	1920	0
312	20231026	142400	181088086	1920	1920	1920	1920	0
313	20231026	142300	181088086	1920	1920	1920	1920	1
314	20231026	142200	181086166	1919	1919	1919	1919	0
315	20231026	142100	181086166	1919	1919	1919	1919	45
316	20231026	142000	180999811	1920	1918	1920	1918	732
317	20231026	141900	179595733	1920	1905	1920	1904	559
318	20231026	141800	178527149	1905	1905	1905	1905	0
319	20231026	141700	178527149	1905	1905	1905	1905	0
320	20231026	141600	178527149	1905	1905	1905	1905	1
321	20231026	141500	178525244	1904	1904	1904	1904	1
322	20231026	141400	178523340	1904	1904	1904	1904	13
323	20231026	141300	178498588	1904	1904	1904	1904	24
324	20231026	141200	178452892	1904	1903	1904	1903	344
325	20231026	141100	177798259	1903	1903	1903	1903	9
326	20231026	141000	177781132	1905	1905	1905	1905	0
327	20231026	140900	177781132	1905	1905	1905	1905	1
328	20231026	140800	177779227	1903	1903	1903	1903	0
329	20231026	140700	177779227	1903	1903	1903	1903	0
330	20231026	140600	177779227	1903	1903	1903	1903	10
331	20231026	140500	177760197	1903	1903	1903	1903	1
332	20231026	140400	177758294	1900	1900	1900	1900	0
333	20231026	140300	177758294	1900	1898	1900	1898	24
334	20231026	140200	177712714	1898	1898	1898	1898	1
335	20231026	140100	177710816	1899	1899	1899	1899	0
336	20231026	140000	177710816	1899	1899	1899	1899	30
337	20231026	135900	177653846	1899	1897	1899	1897	30
338	20231026	135800	177596914	1900	1899	1900	1899	45
339	20231026	135700	177511458	1889	1889	1889	1889	340
340	20231026	135600	176869198	1890	1890	1890	1890	44
341	20231026	135500	176786038	1890	1890	1890	1890	26
342	20231026	135400	176736898	1891	1891	1899	1891	193
343	20231026	135300	176371927	1900	1903	1903	1900	502
344	20231026	135200	175418123	1912	1912	1912	1912	0
345	20231026	135100	175418123	1912	1907	1912	1907	756
346	20231026	135000	173973749	1907	1901	1907	1901	2
347	20231026	134900	173969941	1890	1890	1890	1890	214
348	20231026	134800	173565481	1911	1911	1911	1911	20
349	20231026	134700	173527261	1913	1913	1913	1913	51
350	20231026	134600	173429698	1874	1903	1903	1874	25
351	20231026	134500	173382702	1903	1903	1903	1903	159
352	20231026	134400	173080125	1903	1878	1903	1878	51
353	20231026	134300	172984322	1866	1910	1910	1866	4435
354	20231026	134200	164588606	1915	1915	1915	1915	4
355	20231026	134100	164580946	1915	1915	1915	1915	222
356	20231026	134000	164155816	1915	1909	1915	1909	26
357	20231026	133900	164106176	1915	1915	1915	1915	1
358	20231026	133800	164104261	1915	1915	1915	1915	100
359	20231026	133700	163912761	1909	1920	1920	1909	9
360	20231026	133600	163895568	1919	1919	1919	1919	0
361	20231026	133500	163895568	1919	1919	1919	1919	0
362	20231026	133400	163895568	1919	1920	1921	1919	8
363	20231026	133300	163880204	1921	1914	1921	1913	1501
364	20231026	133200	161005121	1915	1915	1915	1915	0
365	20231026	133100	161005121	1915	1914	1915	1914	1482
366	20231026	133000	158167176	1917	1915	1917	1915	320
367	20231026	132900	157554056	1917	1916	1917	1913	276
368	20231026	132800	157026034	1915	1917	1917	1915	1374
369	20231026	132700	154393322	1917	1918	1918	1917	534
370	20231026	132600	153369113	1920	1919	1920	1918	117
371	20231026	132500	153144645	1919	1920	1920	1919	1078
372	20231026	132400	151075905	1921	1920	1921	1920	2023
373	20231026	132300	147191342	1920	1920	1920	1920	15
374	20231026	132200	147162542	1920	1920	1920	1920	1
375	20231026	132100	147160622	1920	1920	1920	1920	50
376	20231026	132000	147064622	1920	1920	1920	1920	17
377	20231026	131900	147031982	1920	1920	1920	1920	27
378	20231026	131800	146980142	1920	1920	1920	1920	1
379	20231026	131700	146978222	1920	1920	1920	1920	40
380	20231026	131600	146901422	1920	1920	1920	1920	0
381	20231026	131500	146901422	1920	1920	1920	1920	2
382	20231026	131400	146897582	1919	1919	1919	1919	54
383	20231026	131300	146793956	1919	1919	1919	1919	2096
384	20231026	131200	142771732	1919	1919	1920	1919	171
385	20231026	131100	142443483	1919	1915	1919	1915	12
386	20231026	131000	142420499	1914	1914	1914	1914	0
387	20231026	130900	142420499	1914	1919	1919	1914	300
388	20231026	130800	141845909	1919	1919	1919	1919	1
389	20231026	130700	141843990	1913	1917	1917	1913	218
390	20231026	130600	141426124	1917	1918	1918	1917	580
391	20231026	130500	140313687	1918	1918	1918	1918	22
392	20231026	130400	140271491	1920	1920	1920	1920	56
393	20231026	130300	140163971	1920	1920	1920	1920	570
394	20231026	130200	139069571	1920	1920	1920	1920	100
395	20231026	130100	138877571	1920	1918	1920	1918	670
396	20231026	130000	137591467	1917	1916	1917	1916	89
397	20231026	125900	137420902	1917	1917	1917	1917	0
398	20231026	125800	137420902	1917	1917	1917	1917	56
399	20231026	125700	137313550	1917	1918	1918	1917	51
400	20231026	125600	137215733	1919	1919	1919	1919	53
401	20231026	125500	137114026	1919	1915	1920	1915	988
402	20231026	125400	135218074	1915	1915	1915	1915	587
403	20231026	125300	134093969	1908	1908	1908	1908	0
404	20231026	125200	134093969	1908	1908	1908	1908	4156
405	20231026	125100	126164321	1902	1902	1902	1902	20
406	20231026	125000	126126281	1908	1908	1908	1908	1
407	20231026	124900	126124373	1901	1901	1901	1901	0
408	20231026	124800	126124373	1901	1901	1901	1901	0
409	20231026	124700	126124373	1901	1901	1901	1901	199
410	20231026	124600	125746074	1901	1901	1901	1901	1
411	20231026	124500	125744173	1900	1900	1900	1900	411
412	20231026	124400	124963273	1900	1900	1900	1900	0
413	20231026	124300	124963273	1900	1900	1900	1900	1
414	20231026	124200	124961373	1890	1890	1890	1890	0
415	20231026	124100	124961373	1890	1890	1890	1890	1607
416	20231026	124000	121924143	1890	1890	1890	1890	0
417	20231026	123900	121924143	1890	1890	1890	1890	1
418	20231026	123800	121922253	1890	1890	1890	1890	683
419	20231026	123700	120631383	1889	1889	1889	1889	1
420	20231026	123600	120629494	1888	1887	1888	1887	96
421	20231026	123500	120448341	1886	1886	1886	1886	7
422	20231026	123400	120435139	1886	1886	1886	1886	53
423	20231026	123300	120335181	1886	1886	1886	1886	0
424	20231026	123200	120335181	1886	1885	1886	1885	37
425	20231026	123100	120265435	1885	1885	1885	1885	711
426	20231026	123000	118925200	1885	1882	1887	1882	290
427	20231026	122900	118378936	1880	1880	1880	1880	3
428	20231026	122800	118373296	1881	1880	1881	1880	4
429	20231026	122700	118365775	1880	1880	1880	1880	85
430	20231026	122600	118205975	1880	1880	1880	1880	0
431	20231026	122500	118205975	1880	1880	1880	1880	1
432	20231026	122400	118204095	1880	1880	1880	1880	0
433	20231026	122300	118204095	1880	1880	1880	1880	0
434	20231026	122200	118204095	1880	1880	1880	1880	0
435	20231026	122100	118204095	1880	1880	1880	1880	1
436	20231026	122000	118202215	1881	1881	1881	1881	0
437	20231026	121900	118202215	1881	1881	1881	1881	0
438	20231026	121800	118202215	1881	1881	1881	1881	3
439	20231026	121700	118196572	1885	1885	1885	1885	0
440	20231026	121600	118196572	1885	1885	1885	1885	0
441	20231026	121500	118196572	1885	1885	1885	1885	0
442	20231026	121400	118196572	1885	1885	1885	1885	1
443	20231026	121300	118194687	1886	1886	1886	1886	0
444	20231026	121200	118194687	1886	1886	1886	1886	0
445	20231026	121100	118194687	1886	1886	1886	1886	1
446	20231026	121000	118192801	1866	1866	1866	1866	1
447	20231026	120900	118190935	1886	1886	1886	1886	0
448	20231026	120800	118190935	1886	1886	1886	1886	0
449	20231026	120700	118190935	1886	1886	1886	1886	1
450	20231026	120600	118189049	1886	1886	1886	1886	20
451	20231026	120500	118151329	1886	1886	1886	1886	1
452	20231026	120400	118149443	1886	1886	1886	1886	0
453	20231026	120300	118149443	1886	1886	1886	1886	1
454	20231026	120200	118147557	1865	1865	1865	1865	24
455	20231026	120100	118102797	1887	1887	1887	1887	0
456	20231026	120000	118102797	1887	1887	1887	1887	1
457	20231026	115900	118100910	1862	1877	1890	1862	1312
458	20231026	115800	115628114	1875	1875	1875	1875	308
459	20231026	115700	115050614	1875	1875	1875	1875	0
460	20231026	115600	115050614	1875	1875	1875	1875	2
461	20231026	115500	115046864	1875	1874	1875	1874	60
462	20231026	115400	114934423	1875	1875	1875	1875	0
463	20231026	115300	114934423	1875	1875	1875	1875	11
464	20231026	115200	114913798	1874	1874	1874	1874	0
465	20231026	115100	114913798	1874	1874	1874	1874	13
466	20231026	115000	114889436	1874	1874	1874	1874	0
467	20231026	114900	114889436	1874	1874	1874	1874	1
468	20231026	114800	114887562	1862	1862	1862	1862	0
469	20231026	114700	114887562	1862	1862	1862	1862	0
470	20231026	114600	114887562	1862	1862	1862	1862	4
471	20231026	114500	114880114	1874	1874	1874	1874	1
472	20231026	114400	114878240	1862	1862	1862	1862	8
473	20231026	114300	114863344	1861	1873	1873	1861	20
474	20231026	114200	114826062	1875	1874	1875	1874	11
475	20231026	114100	114805447	1875	1873	1875	1873	32
476	20231026	114000	114745464	1873	1871	1873	1871	258
477	20231026	113900	114262594	1871	1871	1871	1871	12
478	20231026	113800	114240142	1871	1871	1871	1871	1
479	20231026	113700	114238271	1870	1871	1871	1870	1934
480	20231026	113600	110619981	1873	1873	1873	1873	0
481	20231026	113500	110619981	1873	1873	1873	1873	1
482	20231026	113400	110618108	1873	1873	1873	1873	0
483	20231026	113300	110618108	1873	1873	1873	1873	0
484	20231026	113200	110618108	1873	1873	1873	1873	210
485	20231026	113100	110224778	1875	1874	1875	1874	936
486	20231026	113000	108470713	1874	1875	1875	1874	205
487	20231026	112900	108086498	1875	1875	1875	1875	0
488	20231026	112800	108086498	1875	1875	1875	1875	8
489	20231026	112700	108071498	1877	1877	1877	1877	5
490	20231026	112600	108062113	1875	1874	1875	1874	211
491	20231026	112500	107666695	1874	1874	1874	1874	0
492	20231026	112400	107666695	1874	1872	1874	1871	68
493	20231026	112300	107539376	1872	1872	1872	1872	0
494	20231026	112200	107539376	1872	1872	1872	1872	0
495	20231026	112100	107539376	1872	1872	1872	1872	0
496	20231026	112000	107539376	1872	1872	1872	1872	1
497	20231026	111900	107537504	1871	1871	1871	1871	10
498	20231026	111800	107518794	1872	1872	1872	1872	0
499	20231026	111700	107518794	1872	1872	1872	1872	1
500	20231026	111600	107516922	1870	1870	1870	1870	310
501	20231026	111500	106937222	1873	1873	1873	1873	0
502	20231026	111400	106937222	1873	1873	1873	1873	0
503	20231026	111300	106937222	1873	1873	1873	1873	1
504	20231026	111200	106935349	1873	1873	1873	1873	160
505	20231026	111100	106635669	1873	1873	1873	1873	0
506	20231026	111000	106635669	1873	1861	1873	1861	27
507	20231026	110900	106585410	1873	1873	1873	1873	0
508	20231026	110800	106585410	1873	1871	1873	1871	213
509	20231026	110700	106186605	1871	1871	1871	1871	0
510	20231026	110600	106186605	1871	1871	1871	1871	1
511	20231026	110500	106184734	1859	1859	1859	1859	0
512	20231026	110400	106184734	1859	1859	1859	1859	119
513	20231026	110300	105963513	1870	1870	1870	1870	0
514	20231026	110200	105963513	1870	1858	1870	1858	4
515	20231026	110100	105956069	1873	1871	1873	1871	300
516	20231026	110000	105394613	1872	1869	1872	1869	156
517	20231026	105900	105102966	1869	1869	1869	1869	1
518	20231026	105800	105101097	1869	1869	1869	1869	0
519	20231026	105700	105101097	1869	1869	1869	1869	0
520	20231026	105600	105101097	1869	1869	1869	1869	0
521	20231026	105500	105101097	1869	1869	1869	1869	13
522	20231026	105400	105076800	1869	1869	1869	1869	0
523	20231026	105300	105076800	1869	1869	1869	1869	8
524	20231026	105200	105061848	1869	1869	1869	1869	1
525	20231026	105100	105059979	1869	1869	1869	1869	0
526	20231026	105000	105059979	1869	1869	1869	1869	0
527	20231026	104900	105059979	1869	1869	1869	1869	0
528	20231026	104800	105059979	1869	1860	1869	1860	197
529	20231026	104700	104693550	1870	1870	1870	1870	0
530	20231026	104600	104693550	1870	1870	1870	1870	143
531	20231026	104500	104426140	1870	1872	1872	1870	111
532	20231026	104400	104218450	1872	1870	1872	1870	22
533	20231026	104300	104177308	1872	1872	1872	1872	54
534	20231026	104200	104076220	1872	1872	1872	1872	161
535	20231026	104100	103774828	1872	1872	1872	1872	1
536	20231026	104000	103772956	1873	1855	1873	1855	477
537	20231026	103900	102882364	1851	1851	1851	1851	21
538	20231026	103800	102843493	1851	1851	1851	1851	0
539	20231026	103700	102843493	1851	1849	1851	1849	23
540	20231026	103600	102800964	1849	1839	1849	1838	59
541	20231026	103500	102691974	1850	1851	1851	1850	543
542	20231026	103400	101686911	1851	1856	1858	1851	789
543	20231026	103300	100221168	1855	1854	1855	1854	184
544	20231026	103200	99879852	1854	1850	1854	1850	97
545	20231026	103100	99700019	1850	1849	1850	1849	27
546	20231026	103000	99650081	1849	1849	1849	1849	1
547	20231026	102900	99648232	1849	1849	1849	1849	2
548	20231026	102800	99644534	1853	1853	1853	1853	2
549	20231026	102700	99640828	1853	1853	1853	1853	1
550	20231026	102600	99638975	1829	1829	1829	1829	0
551	20231026	102500	99638975	1829	1829	1829	1829	0
552	20231026	102400	99638975	1829	1833	1833	1829	107
553	20231026	102300	99443214	1855	1855	1855	1855	1
554	20231026	102200	99441359	1855	1855	1855	1855	1
555	20231026	102100	99439504	1852	1852	1852	1852	0
556	20231026	102000	99439504	1852	1852	1852	1852	0
557	20231026	101900	99439504	1852	1852	1852	1852	1
558	20231026	101800	99437652	1855	1853	1855	1853	2
559	20231026	101700	99433944	1853	1853	1853	1853	0
560	20231026	101600	99433944	1853	1855	1855	1853	64
561	20231026	101500	99315246	1852	1852	1852	1852	0
562	20231026	101400	99315246	1852	1852	1852	1852	0
563	20231026	101300	99315246	1852	1852	1852	1852	0
564	20231026	101200	99315246	1852	1852	1852	1852	2
565	20231026	101100	99311542	1823	1823	1823	1823	1
566	20231026	101000	99309719	1852	1852	1852	1852	0
567	20231026	100900	99309719	1852	1852	1852	1852	1
568	20231026	100800	99307867	1852	1852	1852	1852	0
569	20231026	100700	99307867	1852	1852	1852	1852	1
570	20231026	100600	99306015	1840	1840	1840	1840	1
571	20231026	100500	99304175	1840	1839	1840	1839	550
572	20231026	100400	98292724	1819	1852	1852	1819	2301
573	20231026	100300	94079747	1852	1852	1852	1852	5
574	20231026	100200	94070487	1851	1851	1851	1851	39
575	20231026	100100	93998298	1851	1845	1851	1845	11
576	20231026	100000	93977997	1854	1854	1854	1854	0
577	20231026	095900	93977997	1854	1854	1854	1854	0
578	20231026	095800	93977997	1854	1854	1854	1854	1
579	20231026	095700	93976143	1862	1862	1862	1862	0
580	20231026	095600	93976143	1862	1861	1862	1861	189
581	20231026	095500	93624226	1864	1864	1864	1864	27
582	20231026	095400	93573898	1864	1864	1864	1864	1
583	20231026	095300	93572034	1851	1850	1851	1850	12
584	20231026	095200	93549823	1850	1850	1850	1850	50
585	20231026	095100	93457323	1869	1869	1869	1869	1
586	20231026	095000	93455454	1872	1826	1872	1826	1335
587	20231026	094900	91009521	1827	1827	1827	1827	0
588	20231026	094800	91009521	1827	1827	1827	1827	109
589	20231026	094700	90810378	1828	1835	1835	1828	41
590	20231026	094600	90735150	1836	1836	1836	1836	0
591	20231026	094500	90735150	1836	1836	1836	1836	4
592	20231026	094400	90727806	1818	1839	1839	1818	830
593	20231026	094300	89217937	1838	1838	1838	1838	0
594	20231026	094200	89217937	1838	1838	1838	1838	0
595	20231026	094100	89217937	1838	1838	1838	1838	0
596	20231026	094000	89217937	1838	1812	1839	1812	1002
597	20231026	093900	87381044	1807	1777	1807	1777	3267
598	20231026	093800	81547485	1770	1824	1824	1743	6970
599	20231026	093700	69178115	1824	1832	1832	1824	1042
600	20231026	093600	67269922	1838	1841	1841	1835	918
601	20231026	093500	65582900	1841	1845	1845	1841	697
602	20231026	093400	64299291	1854	1854	1854	1854	0
603	20231026	093300	64299291	1854	1855	1855	1847	2906
604	20231026	093200	58912864	1858	1858	1858	1858	0
605	20231026	093100	58912864	1858	1857	1858	1857	10
606	20231026	093000	58894291	1859	1859	1859	1859	0
607	20231026	092900	58894291	1859	1852	1859	1852	201
608	20231026	092800	58522032	1855	1855	1855	1855	0
609	20231026	092700	58522032	1855	1854	1855	1854	31
610	20231026	092600	58464541	1855	1851	1855	1851	513
611	20231026	092500	57514974	1851	1856	1856	1851	633
612	20231026	092400	56341161	1866	1866	1866	1866	0
613	20231026	092300	56341161	1866	1866	1866	1866	1
614	20231026	092200	56339295	1866	1857	1866	1855	526
615	20231026	092100	55362976	1857	1861	1861	1857	600
616	20231026	092000	54247011	1866	1866	1866	1866	10
617	20231026	091900	54228351	1870	1869	1870	1869	401
618	20231026	091800	53478486	1870	1873	1873	1857	129
619	20231026	091700	53237704	1875	1875	1875	1875	0
620	20231026	091600	53237704	1875	1875	1875	1875	10
621	20231026	091500	53218954	1877	1862	1877	1861	17
622	20231026	091400	53187251	1860	1860	1860	1860	0
623	20231026	091300	53187251	1860	1854	1861	1854	730
624	20231026	091200	51833455	1854	1854	1854	1854	0
625	20231026	091100	51833455	1854	1854	1854	1854	1
626	20231026	091000	51831601	1854	1854	1854	1854	269
627	20231026	090900	51332875	1845	1854	1854	1845	870
628	20231026	090800	49727005	1854	1854	1854	1834	1318
629	20231026	090700	47301445	1834	1830	1855	1830	59
630	20231026	090600	47193168	1828	1889	1889	1827	2384
631	20231026	090500	42791719	1889	1888	1890	1886	1478
632	20231026	090400	39998863	1889	1903	1903	1889	3
633	20231026	090300	39993181	1890	1897	1907	1890	3716
634	20231026	090200	32943933	1897	1897	1897	1897	3115
635	20231026	090100	27034778	1897	1897	1897	1897	1200
636	20231026	090000	24758378	1907	1901	1907	1895	12348